China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 7.72
+0.03 (0.39%)
Sep 30, 2026, 3:04 PM CST
SHE:002939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.71 | 7.75 | 7.68 | 7.72 | 7.72 | 0.39% | 8,117,471 |
| Sep 29, 2026 | 7.68 | 7.72 | 7.65 | 7.69 | 7.69 | 0.26% | 7,361,449 |
| Sep 28, 2026 | 7.73 | 7.76 | 7.63 | 7.67 | 7.67 | -1.16% | 13,404,875 |
| Sep 24, 2026 | 7.86 | 7.86 | 7.76 | 7.76 | 7.76 | -1.40% | 14,392,550 |
| Sep 23, 2026 | 7.91 | 7.91 | 7.86 | 7.87 | 7.87 | -0.51% | 9,381,807 |
| Sep 22, 2026 | 7.92 | 7.95 | 7.89 | 7.91 | 7.91 | 0.13% | 16,531,734 |
| Sep 21, 2026 | 7.85 | 7.91 | 7.83 | 7.90 | 7.90 | 0.64% | 18,837,443 |
| Sep 18, 2026 | 7.81 | 7.88 | 7.81 | 7.85 | 7.85 | 0.77% | 12,112,856 |
| Sep 17, 2026 | 7.83 | 7.86 | 7.79 | 7.79 | 7.79 | -0.89% | 9,020,306 |
| Sep 16, 2026 | 7.82 | 7.88 | 7.76 | 7.86 | 7.86 | 0.51% | 12,199,652 |
| Sep 15, 2026 | 7.85 | 7.88 | 7.82 | 7.82 | 7.82 | -0.76% | 10,167,384 |
| Sep 14, 2026 | 7.85 | 7.88 | 7.83 | 7.88 | 7.88 | - | 10,211,133 |
| Sep 11, 2026 | 8.08 | 8.08 | 7.86 | 7.88 | 7.88 | -2.84% | 29,178,779 |
| Sep 10, 2026 | 8.05 | 8.13 | 7.97 | 8.11 | 8.11 | 0.62% | 21,300,250 |
| Sep 9, 2026 | 8.07 | 8.09 | 8.04 | 8.06 | 8.06 | -0.37% | 12,173,700 |
| Sep 8, 2026 | 8.09 | 8.13 | 8.05 | 8.09 | 8.09 | 0.25% | 12,655,249 |
| Sep 7, 2026 | 8.13 | 8.16 | 8.06 | 8.07 | 8.07 | -0.74% | 19,639,849 |
| Sep 4, 2026 | 8.12 | 8.22 | 8.09 | 8.13 | 8.13 | 0.62% | 28,986,964 |
| Sep 3, 2026 | 8.06 | 8.16 | 8.06 | 8.08 | 8.08 | 0.25% | 19,337,456 |
| Sep 2, 2026 | 8.15 | 8.16 | 8.03 | 8.06 | 8.06 | -1.71% | 20,896,703 |
| Sep 1, 2026 | 8.12 | 8.20 | 8.09 | 8.20 | 8.20 | 0.86% | 26,900,940 |
| Aug 31, 2026 | 8.10 | 8.16 | 8.03 | 8.13 | 8.13 | - | 22,693,320 |
| Aug 28, 2026 | 8.18 | 8.20 | 8.11 | 8.13 | 8.13 | -0.37% | 16,427,110 |
| Aug 27, 2026 | 8.09 | 8.19 | 8.07 | 8.16 | 8.16 | - | 28,935,078 |
| Aug 26, 2026 | 7.98 | 8.17 | 7.97 | 8.16 | 8.16 | 2.13% | 32,255,110 |
| Aug 25, 2026 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | 0.50% | 13,763,526 |
| Aug 24, 2026 | 7.92 | 8.00 | 7.90 | 7.95 | 7.95 | 0.25% | 14,284,658 |
| Aug 21, 2026 | 7.92 | 7.95 | 7.86 | 7.93 | 7.93 | -0.13% | 12,175,801 |
| Aug 20, 2026 | 7.97 | 7.99 | 7.91 | 7.94 | 7.94 | - | 17,471,188 |
| Aug 19, 2026 | 8.10 | 8.15 | 7.92 | 7.94 | 7.94 | -2.22% | 28,312,429 |
| Aug 18, 2026 | 8.22 | 8.22 | 8.10 | 8.12 | 8.12 | -1.34% | 23,924,220 |
| Aug 17, 2026 | 8.19 | 8.24 | 8.16 | 8.23 | 8.23 | 0.24% | 18,241,190 |
| Aug 14, 2026 | 8.29 | 8.32 | 8.19 | 8.21 | 8.21 | -0.97% | 22,518,090 |
| Aug 13, 2026 | 8.29 | 8.38 | 8.28 | 8.29 | 8.29 | 0.12% | 34,128,535 |
| Aug 12, 2026 | 8.20 | 8.30 | 8.19 | 8.28 | 8.28 | 0.49% | 21,079,390 |
| Aug 11, 2026 | 8.32 | 8.37 | 8.21 | 8.24 | 8.24 | -1.08% | 34,443,300 |
| Aug 10, 2026 | 8.17 | 8.57 | 8.12 | 8.33 | 8.33 | 2.46% | 60,288,850 |
| Aug 7, 2026 | 8.19 | 8.20 | 8.10 | 8.13 | 8.13 | -0.85% | 22,025,740 |
| Aug 6, 2026 | 8.30 | 8.30 | 8.17 | 8.20 | 8.20 | -1.32% | 22,773,983 |
| Aug 5, 2026 | 8.31 | 8.35 | 8.26 | 8.31 | 8.31 | - | 21,233,159 |
| Aug 4, 2026 | 8.37 | 8.42 | 8.29 | 8.31 | 8.31 | -0.48% | 26,727,920 |
| Aug 3, 2026 | 8.24 | 8.36 | 8.22 | 8.35 | 8.35 | 0.36% | 20,375,307 |
| Jul 31, 2026 | 8.32 | 8.37 | 8.26 | 8.32 | 8.32 | 0.12% | 25,474,090 |
| Jul 30, 2026 | 8.21 | 8.35 | 8.20 | 8.31 | 8.31 | 0.61% | 24,801,130 |
| Jul 29, 2026 | 8.12 | 8.29 | 8.11 | 8.26 | 8.26 | 1.72% | 24,408,754 |
| Jul 28, 2026 | 8.17 | 8.17 | 8.10 | 8.12 | 8.12 | -0.98% | 15,364,730 |
| Jul 27, 2026 | 8.10 | 8.22 | 8.08 | 8.20 | 8.20 | 0.99% | 16,292,005 |
| Jul 24, 2026 | 8.25 | 8.28 | 8.10 | 8.12 | 8.12 | -2.05% | 18,019,139 |
| Jul 23, 2026 | 8.17 | 8.32 | 8.17 | 8.29 | 8.29 | 0.85% | 22,889,578 |
| Jul 22, 2026 | 8.17 | 8.26 | 8.06 | 8.22 | 8.22 | -1.44% | 33,929,204 |